Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 7,400.00 | 7,590.00 | 7,350.00 | 7,510.00 | 7,510.00 | 362,043 |
25 Jul 2024 | 7,520.00 | 7,530.00 | 7,280.00 | 7,340.00 | 7,340.00 | 698,223 |
24 Jul 2024 | 7,560.00 | 7,630.00 | 7,470.00 | 7,530.00 | 7,530.00 | 364,459 |
23 Jul 2024 | 7,650.00 | 7,780.00 | 7,570.00 | 7,570.00 | 7,570.00 | 374,385 |
22 Jul 2024 | 7,760.00 | 7,790.00 | 7,560.00 | 7,620.00 | 7,620.00 | 419,243 |
19 Jul 2024 | 7,770.00 | 7,780.00 | 7,630.00 | 7,740.00 | 7,740.00 | 501,493 |
18 Jul 2024 | 7,850.00 | 7,870.00 | 7,750.00 | 7,850.00 | 7,850.00 | 515,808 |
17 Jul 2024 | 7,930.00 | 8,020.00 | 7,860.00 | 7,860.00 | 7,860.00 | 607,735 |
16 Jul 2024 | 7,890.00 | 8,040.00 | 7,810.00 | 7,840.00 | 7,840.00 | 585,746 |
15 Jul 2024 | 7,880.00 | 8,040.00 | 7,760.00 | 7,820.00 | 7,820.00 | 644,544 |
12 Jul 2024 | 7,780.00 | 7,840.00 | 7,720.00 | 7,820.00 | 7,820.00 | 511,802 |
11 Jul 2024 | 7,700.00 | 7,930.00 | 7,680.00 | 7,800.00 | 7,800.00 | 1,125,217 |
10 Jul 2024 | 7,500.00 | 7,680.00 | 7,500.00 | 7,620.00 | 7,620.00 | 443,360 |
09 Jul 2024 | 7,680.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,540.00 | 461,110 |
08 Jul 2024 | 7,620.00 | 7,740.00 | 7,570.00 | 7,600.00 | 7,600.00 | 476,118 |
05 Jul 2024 | 7,780.00 | 7,840.00 | 7,590.00 | 7,610.00 | 7,610.00 | 959,896 |
04 Jul 2024 | 7,500.00 | 7,800.00 | 7,440.00 | 7,770.00 | 7,770.00 | 1,357,389 |
03 Jul 2024 | 7,250.00 | 7,560.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,181,367 |
02 Jul 2024 | 7,170.00 | 7,230.00 | 7,120.00 | 7,170.00 | 7,170.00 | 471,904 |
01 Jul 2024 | 7,290.00 | 7,300.00 | 7,140.00 | 7,210.00 | 7,210.00 | 502,936 |
28 Jun 2024 | 7,130.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 662,581 |
27 Jun 2024 | 7,080.00 | 7,130.00 | 7,020.00 | 7,110.00 | 7,110.00 | 543,327 |
26 Jun 2024 | 7,170.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | 706,136 |
25 Jun 2024 | 7,160.00 | 7,270.00 | 7,120.00 | 7,240.00 | 7,240.00 | 580,109 |
24 Jun 2024 | 7,100.00 | 7,160.00 | 7,080.00 | 7,090.00 | 7,090.00 | 440,532 |
21 Jun 2024 | 7,230.00 | 7,250.00 | 7,100.00 | 7,100.00 | 7,100.00 | 654,736 |
20 Jun 2024 | 7,130.00 | 7,250.00 | 7,080.00 | 7,220.00 | 7,220.00 | 519,171 |
19 Jun 2024 | 7,090.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,130.00 | 525,554 |
18 Jun 2024 | 7,030.00 | 7,100.00 | 6,960.00 | 7,020.00 | 7,020.00 | 417,458 |
17 Jun 2024 | 6,970.00 | 7,090.00 | 6,950.00 | 6,990.00 | 6,990.00 | 585,505 |
14 Jun 2024 | 7,080.00 | 7,080.00 | 6,930.00 | 6,990.00 | 6,990.00 | 626,915 |
13 Jun 2024 | 7,200.00 | 7,370.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,194,195 |
12 Jun 2024 | 7,050.00 | 7,140.00 | 7,050.00 | 7,140.00 | 7,140.00 | 239,624 |
11 Jun 2024 | 7,200.00 | 7,240.00 | 7,060.00 | 7,070.00 | 7,070.00 | 569,363 |
10 Jun 2024 | 7,250.00 | 7,300.00 | 7,180.00 | 7,190.00 | 7,190.00 | 342,288 |
07 Jun 2024 | 7,150.00 | 7,460.00 | 7,150.00 | 7,330.00 | 7,330.00 | 562,063 |
05 Jun 2024 | 7,140.00 | 7,190.00 | 7,080.00 | 7,100.00 | 7,100.00 | 257,756 |
04 Jun 2024 | 7,230.00 | 7,270.00 | 7,070.00 | 7,100.00 | 7,100.00 | 781,678 |
03 Jun 2024 | 7,290.00 | 7,410.00 | 7,260.00 | 7,290.00 | 7,290.00 | 416,112 |
31 May 2024 | 7,400.00 | 7,520.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,556,290 |
30 May 2024 | 7,260.00 | 7,430.00 | 7,260.00 | 7,280.00 | 7,280.00 | 286,380 |
29 May 2024 | 7,390.00 | 7,490.00 | 7,300.00 | 7,330.00 | 7,330.00 | 646,649 |
28 May 2024 | 7,450.00 | 7,510.00 | 7,410.00 | 7,460.00 | 7,460.00 | 471,221 |
27 May 2024 | 7,450.00 | 7,560.00 | 7,430.00 | 7,500.00 | 7,500.00 | 356,865 |
24 May 2024 | 7,510.00 | 7,570.00 | 7,410.00 | 7,450.00 | 7,450.00 | 589,766 |
23 May 2024 | 7,610.00 | 7,690.00 | 7,570.00 | 7,590.00 | 7,590.00 | 270,434 |
22 May 2024 | 7,680.00 | 7,760.00 | 7,540.00 | 7,690.00 | 7,690.00 | 604,848 |
21 May 2024 | 7,750.00 | 7,800.00 | 7,660.00 | 7,690.00 | 7,690.00 | 328,266 |
20 May 2024 | 7,890.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,800.00 | 364,082 |
17 May 2024 | 7,890.00 | 7,930.00 | 7,770.00 | 7,820.00 | 7,820.00 | 404,478 |
16 May 2024 | 8,080.00 | 8,180.00 | 7,930.00 | 8,010.00 | 8,010.00 | 506,827 |
14 May 2024 | 8,010.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,880.00 | 419,339 |
13 May 2024 | 8,090.00 | 8,100.00 | 7,920.00 | 7,950.00 | 7,950.00 | 376,625 |
10 May 2024 | 7,700.00 | 8,190.00 | 7,650.00 | 8,100.00 | 8,100.00 | 1,146,272 |
09 May 2024 | 7,840.00 | 7,850.00 | 7,550.00 | 7,550.00 | 7,550.00 | 687,348 |
08 May 2024 | 7,680.00 | 7,810.00 | 7,640.00 | 7,810.00 | 7,810.00 | 451,362 |
07 May 2024 | 7,580.00 | 7,670.00 | 7,540.00 | 7,630.00 | 7,630.00 | 409,102 |
03 May 2024 | 7,500.00 | 7,510.00 | 7,370.00 | 7,430.00 | 7,430.00 | 263,210 |
02 May 2024 | 7,550.00 | 7,570.00 | 7,410.00 | 7,410.00 | 7,410.00 | 518,673 |
30 Apr 2024 | 7,640.00 | 7,760.00 | 7,580.00 | 7,590.00 | 7,590.00 | 444,551 |
29 Apr 2024 | 7,670.00 | 7,730.00 | 7,530.00 | 7,730.00 | 7,730.00 | 387,304 |
26 Apr 2024 | 7,420.00 | 7,640.00 | 7,320.00 | 7,550.00 | 7,550.00 | 373,871 |
25 Apr 2024 | 7,280.00 | 7,460.00 | 7,240.00 | 7,330.00 | 7,330.00 | 226,100 |
24 Apr 2024 | 7,530.00 | 7,540.00 | 7,320.00 | 7,330.00 | 7,330.00 | 315,537 |
23 Apr 2024 | 7,500.00 | 7,580.00 | 7,380.00 | 7,410.00 | 7,410.00 | 415,587 |
22 Apr 2024 | 7,290.00 | 7,500.00 | 7,150.00 | 7,490.00 | 7,490.00 | 408,472 |
19 Apr 2024 | 7,250.00 | 7,320.00 | 7,050.00 | 7,150.00 | 7,150.00 | 583,741 |
18 Apr 2024 | 7,310.00 | 7,430.00 | 7,270.00 | 7,290.00 | 7,290.00 | 380,329 |
17 Apr 2024 | 7,450.00 | 7,510.00 | 7,250.00 | 7,250.00 | 7,250.00 | 542,653 |
16 Apr 2024 | 7,530.00 | 7,660.00 | 7,390.00 | 7,480.00 | 7,480.00 | 422,114 |
15 Apr 2024 | 7,460.00 | 7,670.00 | 7,430.00 | 7,630.00 | 7,630.00 | 394,441 |
12 Apr 2024 | 7,740.00 | 7,750.00 | 7,420.00 | 7,600.00 | 7,600.00 | 729,638 |
11 Apr 2024 | 7,880.00 | 8,040.00 | 7,690.00 | 7,740.00 | 7,740.00 | 870,990 |
09 Apr 2024 | 8,090.00 | 8,190.00 | 7,960.00 | 8,030.00 | 8,030.00 | 512,078 |
08 Apr 2024 | 7,890.00 | 8,090.00 | 7,890.00 | 8,030.00 | 8,030.00 | 643,628 |
05 Apr 2024 | 7,830.00 | 8,070.00 | 7,820.00 | 7,900.00 | 7,900.00 | 448,000 |
04 Apr 2024 | 7,950.00 | 8,040.00 | 7,860.00 | 7,910.00 | 7,910.00 | 612,389 |
03 Apr 2024 | 7,960.00 | 7,970.00 | 7,850.00 | 7,870.00 | 7,870.00 | 512,377 |
02 Apr 2024 | 7,910.00 | 8,070.00 | 7,900.00 | 7,980.00 | 7,980.00 | 427,935 |
01 Apr 2024 | 8,140.00 | 8,140.00 | 7,920.00 | 7,970.00 | 7,970.00 | 587,326 |
29 Mar 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,060.00 | 8,060.00 | 778,111 |
28 Mar 2024 | 8,040.00 | 8,170.00 | 8,030.00 | 8,130.00 | 8,130.00 | 751,215 |
28 Mar 2024 | 150 Dividend | |||||
27 Mar 2024 | 8,210.00 | 8,360.00 | 8,070.00 | 8,100.00 | 7,950.00 | 851,944 |
26 Mar 2024 | 8,380.00 | 8,420.00 | 8,290.00 | 8,360.00 | 8,205.19 | 675,615 |
25 Mar 2024 | 8,470.00 | 8,470.00 | 8,240.00 | 8,320.00 | 8,165.93 | 866,613 |
22 Mar 2024 | 8,360.00 | 8,580.00 | 8,360.00 | 8,460.00 | 8,303.33 | 863,664 |
21 Mar 2024 | 8,270.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,244.44 | 1,117,773 |
20 Mar 2024 | 8,130.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,038.33 | 798,315 |
19 Mar 2024 | 8,040.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,891.11 | 898,030 |
18 Mar 2024 | 8,060.00 | 8,140.00 | 7,940.00 | 8,080.00 | 7,930.37 | 542,893 |
15 Mar 2024 | 8,110.00 | 8,430.00 | 8,020.00 | 8,020.00 | 7,871.48 | 1,612,676 |
14 Mar 2024 | 8,150.00 | 8,260.00 | 7,960.00 | 8,190.00 | 8,038.33 | 1,165,835 |
13 Mar 2024 | 7,880.00 | 8,250.00 | 7,830.00 | 8,060.00 | 7,910.74 | 1,118,564 |
12 Mar 2024 | 8,000.00 | 8,050.00 | 7,750.00 | 7,820.00 | 7,675.19 | 1,485,635 |
11 Mar 2024 | 8,220.00 | 8,250.00 | 7,860.00 | 7,930.00 | 7,783.15 | 1,373,067 |
08 Mar 2024 | 8,280.00 | 8,380.00 | 8,160.00 | 8,300.00 | 8,146.30 | 997,019 |
07 Mar 2024 | 8,310.00 | 8,350.00 | 8,170.00 | 8,260.00 | 8,107.04 | 932,278 |
06 Mar 2024 | 8,610.00 | 8,650.00 | 8,170.00 | 8,310.00 | 8,156.11 | 2,070,771 |
05 Mar 2024 | 8,980.00 | 9,080.00 | 8,630.00 | 8,660.00 | 8,499.63 | 1,448,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |